Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.23 | 31.66 | 30.61 | 30.75 | 2,788,337 | -0.45(-1.44%) |
Apr 28, 2022 | 30.82 | 31.45 | 30.15 | 31.20 | 3,761,231 | +0.64(+2.08%) |
Apr 27, 2022 | 30.14 | 31.29 | 29.96 | 30.56 | 6,122,537 | +0.26(+0.86%) |
Apr 26, 2022 | 30.79 | 30.86 | 29.90 | 30.30 | 2,692,134 | -0.68(-2.20%) |
Apr 25, 2022 | 30.52 | 31.01 | 30.07 | 30.98 | 4,920,901 | +0.20(+0.64%) |
Apr 22, 2022 | 31.74 | 31.87 | 30.70 | 30.79 | 3,002,861 | -1.48(-4.57%) |
Apr 21, 2022 | 33.12 | 33.49 | 31.95 | 32.26 | 3,157,869 | -0.39(-1.20%) |
Apr 20, 2022 | 33.29 | 33.53 | 32.63 | 32.66 | 2,227,097 | -0.34(-1.02%) |
Apr 19, 2022 | 31.96 | 33.37 | 31.87 | 32.99 | 3,465,460 | +1.32(+4.16%) |
Apr 18, 2022 | 31.66 | 32.07 | 31.29 | 31.67 | 4,218,604 | +0.16(+0.50%) |
Apr 14, 2022 | 32.29 | 32.69 | 31.25 | 31.52 | 4,634,964 | -0.64(-2.00%) |
Apr 13, 2022 | 31.85 | 32.54 | 31.85 | 32.16 | 3,367,343 | +0.35(+1.09%) |
Apr 12, 2022 | 31.95 | 32.69 | 31.72 | 31.81 | 3,845,499 | +0.48(+1.52%) |
Apr 11, 2022 | 30.74 | 32.48 | 30.49 | 31.34 | 4,487,908 | +0.28(+0.90%) |
Apr 08, 2022 | 31.04 | 31.92 | 30.54 | 31.06 | 4,068,746 | -0.05(-0.15%) |
Apr 07, 2022 | 31.32 | 31.56 | 30.18 | 31.10 | 4,429,527 | -0.27(-0.86%) |
Apr 06, 2022 | 31.82 | 31.98 | 30.81 | 31.38 | 4,924,229 | -0.81(-2.52%) |
Apr 05, 2022 | 33.31 | 33.55 | 32.08 | 32.19 | 4,010,309 | -1.63(-4.83%) |
Apr 04, 2022 | 33.65 | 34.16 | 33.25 | 33.82 | 3,480,668 | +0.09(+0.28%) |
Apr 01, 2022 | 34.93 | 35.00 | 33.45 | 33.73 | 3,651,072 | -0.97(-2.80%) |
Mar 31, 2022 | 36.20 | 36.35 | 34.55 | 34.70 | 4,567,497 | -1.89(-5.16%) |
Mar 30, 2022 | 37.21 | 37.45 | 36.39 | 36.59 | 3,306,766 | -0.92(-2.47%) |
Mar 29, 2022 | 36.82 | 37.69 | 36.75 | 37.51 | 3,241,905 | +1.64(+4.58%) |
Mar 28, 2022 | 35.64 | 35.92 | 35.34 | 35.87 | 2,438,946 | -0.05(-0.13%) |
Mar 25, 2022 | 35.41 | 36.06 | 35.27 | 35.92 | 2,707,792 | +0.75(+2.12%) |
Mar 24, 2022 | 35.40 | 35.40 | 34.81 | 35.17 | 4,868,822 | +0.11(+0.32%) |
Mar 23, 2022 | 34.97 | 35.26 | 34.76 | 35.06 | 5,648,693 | -0.30(-0.85%) |
Mar 22, 2022 | 35.85 | 36.55 | 35.10 | 35.35 | 5,901,762 | -0.03(-0.08%) |
Mar 21, 2022 | 36.01 | 36.15 | 34.82 | 35.38 | 3,920,605 | -0.49(-1.38%) |
Mar 18, 2022 | 34.37 | 35.92 | 34.28 | 35.88 | 10,535,480 | +0.92(+2.62%) |
Mar 17, 2022 | 34.22 | 34.96 | 34.10 | 34.96 | 4,331,784 | +0.35(+1.00%) |
Mar 16, 2022 | 33.57 | 35.36 | 33.33 | 34.62 | 4,995,909 | +1.78(+5.43%) |
Mar 15, 2022 | 32.29 | 33.52 | 31.84 | 32.83 | 6,268,497 | +1.32(+4.18%) |
Mar 14, 2022 | 32.16 | 32.44 | 31.18 | 31.52 | 5,768,220 | -0.57(-1.78%) |
Mar 11, 2022 | 33.56 | 33.63 | 32.02 | 32.09 | 5,020,908 | -1.14(-3.43%) |
Mar 10, 2022 | 32.75 | 33.23 | 4,752,273 | -0.29(-0.86%) | ||
Mar 09, 2022 | 31.80 | 33.75 | 31.80 | 33.51 | 6,775,121 | +3.22(+10.64%) |
Mar 08, 2022 | 30.27 | 31.65 | 29.61 | 30.29 | 6,437,709 | +0.29(+0.96%) |
Mar 07, 2022 | 33.79 | 34.05 | 29.68 | 30.00 | 10,094,372 | -4.04(-11.88%) |
Mar 04, 2022 | 36.58 | 36.77 | 33.94 | 34.05 | 6,451,815 | -3.13(-8.42%) |
Mar 03, 2022 | 38.40 | 38.67 | 36.81 | 37.18 | 4,308,734 | -1.21(-3.16%) |
Mar 02, 2022 | 36.48 | 38.70 | 36.48 | 38.39 | 7,300,924 | +2.36(+6.54%) |
Mar 01, 2022 | 37.72 | 38.07 | 35.82 | 36.03 | 4,899,070 | -1.94(-5.11%) |
Feb 28, 2022 | 37.10 | 38.22 | 36.89 | 37.97 | 3,768,330 | +0.13(+0.34%) |
Feb 25, 2022 | 36.42 | 37.95 | 37.04 | 37.84 | 4,092,301 | +1.49(+4.09%) |
Feb 24, 2022 | 35.21 | 36.45 | 34.91 | 36.36 | 4,548,898 | +0.00(+0.00%) |
Feb 23, 2022 | 37.09 | 37.32 | 36.26 | 36.36 | 4,090,631 | -0.37(-1.01%) |
Feb 22, 2022 | 36.21 | 37.35 | 36.10 | 36.73 | 4,639,437 | +0.08(+0.23%) |
Feb 18, 2022 | 36.65 | 0 | -0.35(-0.95%) | |||
Feb 17, 2022 | 37.63 | 38.12 | 36.85 | 37.00 | 3,166,105 | -1.00(-2.64%) |
Feb 16, 2022 | 37.59 | 38.27 | 37.47 | 38.00 | 3,677,390 | +0.20(+0.52%) |
Feb 15, 2022 | 36.78 | 38.03 | 36.73 | 37.81 | 3,517,106 | +1.55(+4.28%) |
Feb 14, 2022 | 36.62 | 36.84 | 35.96 | 36.26 | 4,080,725 | -0.12(-0.33%) |
Feb 11, 2022 | 37.79 | 37.79 | 36.15 | 36.38 | 5,171,255 | -1.43(-3.78%) |
Feb 10, 2022 | 37.77 | 39.11 | 37.32 | 37.81 | 5,735,021 | +0.01(+0.02%) |
Feb 09, 2022 | 37.11 | 37.87 | 36.78 | 37.80 | 4,259,873 | +1.04(+2.83%) |
Feb 08, 2022 | 36.05 | 37.03 | 35.79 | 36.76 | 5,285,286 | +0.87(+2.43%) |
Feb 07, 2022 | 35.98 | 36.14 | 35.38 | 35.88 | 3,578,419 | +0.17(+0.47%) |
Feb 04, 2022 | 35.31 | 35.99 | 34.86 | 35.72 | 3,035,175 | +0.13(+0.37%) |
Feb 03, 2022 | 35.87 | 35.42 | 35.59 | 3,373,939 | -0.72(-1.99%) | |
Feb 02, 2022 | 37.56 | 37.65 | 35.73 | 36.31 | 4,542,785 | +0.33(+0.93%) |
Feb 01, 2022 | 35.56 | 36.08 | 35.24 | 35.98 | 2,637,090 | +0.74(+2.11%) |
Jan 31, 2022 | 34.55 | 35.23 | 2,963,345 | +0.30(+0.85%) | ||
Jan 28, 2022 | 34.63 | 35.01 | 33.79 | 34.94 | 3,000,607 | +0.53(+1.54%) |
Jan 27, 2022 | 34.75 | 35.51 | 34.13 | 34.41 | 2,925,188 | +0.26(+0.76%) |
Jan 26, 2022 | 35.38 | 35.72 | 33.70 | 34.15 | 2,866,782 | -0.63(-1.82%) |
Jan 25, 2022 | 34.44 | 35.03 | 33.93 | 34.78 | 2,770,935 | -0.68(-1.91%) |
Jan 24, 2022 | 33.29 | 35.46 | 32.84 | 35.46 | 5,331,002 | +1.52(+4.49%) |
Jan 21, 2022 | 34.09 | 34.97 | 33.72 | 33.93 | 3,643,988 | -0.20(-0.57%) |
Jan 20, 2022 | 34.74 | 35.63 | 34.04 | 34.13 | 2,576,458 | -0.65(-1.87%) |
Jan 19, 2022 | 35.14 | 35.55 | 34.77 | 34.78 | 2,807,979 | -0.01(-0.03%) |
Jan 18, 2022 | 35.19 | 35.26 | 34.59 | 34.79 | 3,328,474 | -0.84(-2.35%) |
Jan 14, 2022 | 35.62 | 0 | -0.80(-2.19%) | |||
Jan 13, 2022 | 35.90 | 36.88 | 35.70 | 36.42 | 2,805,380 | +0.63(+1.76%) |
Jan 12, 2022 | 35.65 | 36.06 | 35.04 | 35.79 | 2,626,874 | +0.32(+0.89%) |
Jan 11, 2022 | 34.82 | 35.50 | 34.25 | 35.48 | 3,169,927 | +0.66(+1.89%) |
Jan 10, 2022 | 35.83 | 36.12 | 34.18 | 34.82 | 5,600,252 | -1.71(-4.68%) |
Jan 07, 2022 | 38.23 | 38.42 | 36.51 | 36.52 | 3,280,565 | -1.96(-5.09%) |
Jan 06, 2022 | 38.61 | 39.04 | 37.83 | 38.48 | 2,314,883 | +0.16(+0.41%) |
Jan 05, 2022 | 38.72 | 39.33 | 38.15 | 38.33 | 4,406,624 | -0.34(-0.89%) |
Jan 04, 2022 | 38.46 | 39.22 | 38.27 | 38.67 | 2,425,764 | +0.78(+2.06%) |
Jan 03, 2022 | 38.08 | 38.79 | 37.79 | 37.89 | 2,441,957 | +0.19(+0.52%) |
Dec 31, 2021 | 37.71 | 37.91 | 37.13 | 37.69 | 2,230,224 | -0.19(-0.51%) |
Dec 30, 2021 | 37.58 | 38.26 | 37.58 | 37.89 | 3,075,243 | +0.20(+0.54%) |
Dec 29, 2021 | 37.71 | 37.89 | 37.37 | 37.69 | 2,896,191 | +0.00(+0.00%) |
Dec 28, 2021 | 38.07 | 38.72 | 37.66 | 37.69 | 2,061,871 | -0.49(-1.29%) |
Dec 27, 2021 | 38.45 | 38.58 | 38.03 | 38.18 | 3,016,092 | -0.13(-0.34%) |
Dec 23, 2021 | 38.35 | 38.58 | 38.01 | 38.31 | 1,989,348 | +0.17(+0.44%) |
Dec 22, 2021 | 37.93 | 38.48 | 37.72 | 38.14 | 2,373,803 | +0.14(+0.37%) |
Dec 21, 2021 | 37.14 | 38.23 | 37.11 | 38.00 | 3,025,639 | +1.49(+4.07%) |
Dec 20, 2021 | 37.63 | 37.63 | 35.86 | 36.52 | 4,699,768 | -1.79(-4.68%) |
Dec 17, 2021 | 37.74 | 38.71 | 37.29 | 38.31 | 5,108,023 | +0.07(+0.19%) |
Dec 16, 2021 | 38.98 | 39.52 | 38.15 | 38.23 | 4,465,638 | -0.54(-1.39%) |
Dec 15, 2021 | 39.31 | 39.70 | 37.65 | 38.77 | 4,979,596 | -0.65(-1.65%) |
Dec 14, 2021 | 38.90 | 39.91 | 38.70 | 39.42 | 6,231,947 | +0.38(+0.98%) |
Dec 13, 2021 | 40.13 | 40.46 | 38.36 | 39.04 | 3,703,443 | -1.10(-2.73%) |
Dec 10, 2021 | 40.15 | 40.40 | 39.83 | 40.14 | 2,774,069 | -0.02(-0.05%) |
Dec 09, 2021 | 40.11 | 41.18 | 40.09 | 40.15 | 2,452,998 | -0.25(-0.62%) |
Dec 08, 2021 | 40.47 | 40.89 | 40.26 | 40.41 | 3,438,408 | -0.17(-0.41%) |
Dec 07, 2021 | 40.02 | 41.07 | 40.00 | 40.57 | 3,684,403 | +1.24(+3.16%) |
Dec 06, 2021 | 38.58 | 39.68 | 38.35 | 39.33 | 4,397,187 | +1.43(+3.77%) |
Dec 03, 2021 | 38.24 | 38.71 | 37.24 | 37.90 | 4,009,443 | -0.12(-0.32%) |
Dec 02, 2021 | 36.36 | 38.22 | 36.20 | 38.02 | 4,383,316 | +2.15(+6.01%) |
Dec 01, 2021 | 37.98 | 38.87 | 35.86 | 35.87 | 4,741,459 | -1.14(-3.09%) |
Nov 30, 2021 | 38.12 | 38.40 | 36.47 | 37.01 | 4,907,077 | -1.49(-3.88%) |
Nov 29, 2021 | 39.14 | 39.44 | 38.02 | 38.50 | 3,674,375 | -0.06(-0.14%) |
Nov 26, 2021 | 39.52 | 39.52 | 37.42 | 38.56 | 3,698,099 | -2.09(-5.15%) |
Nov 24, 2021 | 41.54 | 41.54 | 40.24 | 40.65 | 6,205,033 | -1.77(-4.17%) |
Nov 23, 2021 | 42.40 | 42.97 | 41.84 | 42.42 | 3,608,271 | -0.19(-0.45%) |
Nov 22, 2021 | 42.66 | 43.40 | 42.49 | 42.62 | 3,270,303 | +0.19(+0.46%) |
Nov 19, 2021 | 42.29 | 42.95 | 42.14 | 42.42 | 3,284,902 | +0.14(+0.33%) |
Nov 18, 2021 | 42.14 | 42.35 | 42.20 | 42.29 | 6,679,963 | +0.60(+1.44%) |
Nov 17, 2021 | 41.83 | 42.06 | 41.36 | 41.69 | 2,605,412 | -0.37(-0.88%) |
Nov 16, 2021 | 41.60 | 42.51 | 41.45 | 42.06 | 2,503,578 | +0.64(+1.54%) |
Nov 15, 2021 | 42.00 | 42.07 | 40.03 | 41.42 | 4,464,179 | -0.58(-1.38%) |
Nov 12, 2021 | 42.89 | 43.12 | 41.87 | 42.00 | 4,574,224 | -0.60(-1.41%) |
Nov 11, 2021 | 41.33 | 43.37 | 41.24 | 42.60 | 10,734,794 | +3.29(+8.38%) |
Nov 10, 2021 | 38.56 | 39.31 | 6,237,624 | +0.13(+0.33%) | ||
Nov 09, 2021 | 39.15 | 39.44 | 38.36 | 39.18 | 3,971,701 | +0.11(+0.28%) |
Nov 08, 2021 | 39.35 | 39.56 | 38.62 | 39.07 | 2,986,744 | -0.15(-0.38%) |
Nov 05, 2021 | 39.49 | 40.03 | 38.93 | 39.21 | 5,450,291 | +0.50(+1.29%) |
Nov 04, 2021 | 38.62 | 39.61 | 38.60 | 38.72 | 4,784,929 | +0.14(+0.36%) |
Nov 03, 2021 | 37.92 | 38.90 | 37.65 | 38.58 | 4,363,477 | +2.01(+5.50%) |
Nov 02, 2021 | 36.61 | 36.90 | 36.11 | 36.57 | 3,347,502 | +0.23(+0.63%) |
Nov 01, 2021 | 35.87 | 36.59 | 36.03 | 36.34 | 3,888,111 | +0.38(+1.05%) |
Oct 29, 2021 | 35.90 | 36.37 | 35.57 | 35.96 | 2,088,612 | -0.02(-0.05%) |
Oct 28, 2021 | 35.42 | 36.61 | 35.12 | 35.98 | 3,370,407 | +0.87(+2.47%) |
Oct 27, 2021 | 35.88 | 35.88 | 35.08 | 35.11 | 2,255,605 | -0.97(-2.68%) |
Oct 26, 2021 | 36.83 | 36.04 | 36.08 | 2,769,653 | -0.49(-1.34%) | |
Oct 25, 2021 | 35.75 | 36.76 | 35.63 | 36.57 | 1,991,585 | +0.94(+2.64%) |
Oct 22, 2021 | 35.81 | 35.92 | 35.40 | 35.63 | 1,634,717 | -0.12(-0.34%) |
Oct 21, 2021 | 35.92 | 36.34 | 35.47 | 35.75 | 2,390,685 | +0.11(+0.31%) |
Oct 20, 2021 | 35.41 | 36.29 | 35.41 | 35.63 | 2,742,529 | +0.23(+0.65%) |
Oct 19, 2021 | 35.75 | 35.75 | 35.24 | 35.40 | 3,020,518 | -0.19(-0.54%) |
Oct 18, 2021 | 35.51 | 35.69 | 34.93 | 35.60 | 2,769,620 | -0.56(-1.56%) |
Oct 15, 2021 | 36.49 | 36.70 | 36.06 | 36.16 | 1,902,627 | +0.02(+0.05%) |
Oct 14, 2021 | 36.02 | 36.43 | 35.71 | 36.14 | 2,322,324 | +0.71(+2.00%) |
Oct 13, 2021 | 35.75 | 35.80 | 35.05 | 35.43 | 2,758,445 | +0.03(+0.08%) |
Oct 12, 2021 | 34.89 | 35.60 | 34.38 | 35.40 | 3,792,077 | +0.88(+2.54%) |
Oct 11, 2021 | 34.44 | 35.04 | 34.28 | 34.53 | 3,284,462 | +0.06(+0.19%) |
Oct 08, 2021 | 35.14 | 35.16 | 33.94 | 34.46 | 2,374,228 | -0.76(-2.15%) |
Oct 07, 2021 | 35.32 | 36.05 | 35.13 | 35.22 | 3,516,824 | +0.51(+1.46%) |
Oct 06, 2021 | 35.13 | 35.47 | 34.33 | 34.71 | 3,884,911 | -0.75(-2.11%) |
Oct 05, 2021 | 35.32 | 36.45 | 35.17 | 35.46 | 3,107,752 | +0.42(+1.21%) |
Oct 04, 2021 | 35.19 | 35.82 | 34.72 | 35.04 | 3,981,861 | -0.04(-0.11%) |
Oct 01, 2021 | 34.29 | 35.31 | 33.87 | 35.07 | 2,923,589 | +0.92(+2.70%) |
Sep 30, 2021 | 35.35 | 35.39 | 33.71 | 34.15 | 7,283,652 | -1.60(-4.46%) |
Sep 29, 2021 | 36.84 | 36.87 | 35.59 | 35.75 | 2,657,165 | -0.75(-2.05%) |
Sep 28, 2021 | 36.86 | 37.35 | 36.39 | 36.49 | 2,074,958 | -0.50(-1.35%) |
Sep 27, 2021 | 36.46 | 37.49 | 36.46 | 36.99 | 2,337,491 | +0.59(+1.62%) |
Sep 24, 2021 | 36.52 | 36.76 | 35.39 | 36.40 | 2,839,751 | -0.82(-2.21%) |
Sep 23, 2021 | 36.70 | 37.82 | 36.69 | 37.22 | 3,576,152 | +1.26(+3.51%) |
Sep 22, 2021 | 35.73 | 36.40 | 35.50 | 35.96 | 2,291,050 | +0.49(+1.38%) |
Sep 21, 2021 | 35.51 | 35.99 | 35.16 | 35.47 | 3,578,207 | +0.41(+1.16%) |
Sep 20, 2021 | 36.10 | 36.56 | 34.52 | 35.06 | 4,847,185 | -2.20(-5.92%) |
Sep 17, 2021 | 37.51 | 38.19 | 37.08 | 37.27 | 3,703,843 | -0.29(-0.76%) |
Sep 16, 2021 | 36.96 | 38.28 | 36.93 | 37.55 | 3,297,192 | +0.71(+1.93%) |
Sep 15, 2021 | 36.60 | 36.88 | 36.23 | 36.84 | 3,305,023 | -0.10(-0.27%) |
Sep 14, 2021 | 37.44 | 37.44 | 36.49 | 36.94 | 3,073,707 | -0.24(-0.65%) |
Sep 13, 2021 | 37.70 | 37.80 | 37.07 | 37.18 | 2,682,359 | -0.15(-0.40%) |
Sep 10, 2021 | 37.63 | 38.12 | 37.30 | 37.33 | 2,415,703 | -0.05(-0.12%) |
Sep 09, 2021 | 36.66 | 37.80 | 36.57 | 37.38 | 2,481,060 | +1.05(+2.89%) |
Sep 08, 2021 | 37.33 | 37.33 | 36.19 | 36.33 | 3,855,273 | -1.26(-3.36%) |
Sep 07, 2021 | 37.65 | 37.92 | 37.27 | 37.59 | 4,704,726 | +0.17(+0.44%) |
Sep 03, 2021 | 37.18 | 37.64 | 36.82 | 37.42 | 2,377,585 | +0.18(+0.50%) |
Sep 02, 2021 | 37.20 | 37.86 | 36.90 | 37.24 | 3,473,608 | +0.07(+0.20%) |
Sep 01, 2021 | 37.60 | 37.84 | 37.03 | 37.17 | 3,140,840 | +0.20(+0.55%) |
Aug 31, 2021 | 37.81 | 38.08 | 36.64 | 36.96 | 4,265,759 | -0.85(-2.25%) |
Aug 30, 2021 | 39.15 | 39.25 | 37.78 | 37.82 | 3,245,627 | -1.28(-3.28%) |
Aug 27, 2021 | 38.45 | 39.41 | 38.38 | 39.10 | 3,430,624 | +0.73(+1.91%) |
Aug 26, 2021 | 39.28 | 39.31 | 37.96 | 38.37 | 3,975,797 | -1.20(-3.04%) |
Aug 25, 2021 | 39.26 | 39.93 | 39.16 | 39.57 | 3,595,238 | -0.14(-0.35%) |
Aug 24, 2021 | 39.10 | 40.26 | 39.06 | 39.71 | 7,862,957 | +0.92(+2.36%) |
Aug 23, 2021 | 37.57 | 38.87 | 37.48 | 38.79 | 5,961,154 | +1.59(+4.26%) |
Aug 20, 2021 | 37.04 | 37.28 | 35.83 | 37.20 | 9,626,827 | +0.38(+1.02%) |
Aug 19, 2021 | 37.08 | 38.00 | 36.37 | 36.83 | 9,274,171 | -1.18(-3.11%) |
Aug 18, 2021 | 38.18 | 39.25 | 37.83 | 38.01 | 5,014,283 | -0.52(-1.36%) |
Aug 17, 2021 | 39.71 | 39.84 | 38.06 | 38.53 | 3,657,514 | -1.64(-4.08%) |
Aug 16, 2021 | 40.59 | 40.59 | 39.71 | 40.17 | 2,839,054 | -0.38(-0.93%) |
Aug 13, 2021 | 40.95 | 41.01 | 40.29 | 40.55 | 2,444,935 | -0.43(-1.05%) |
Aug 12, 2021 | 40.55 | 41.28 | 40.45 | 40.98 | 3,039,979 | +0.56(+1.38%) |
Aug 11, 2021 | 40.20 | 40.51 | 39.77 | 40.42 | 2,325,651 | +0.23(+0.57%) |
Aug 10, 2021 | 39.61 | 41.04 | 39.57 | 40.19 | 2,463,502 | +0.61(+1.53%) |
Aug 09, 2021 | 39.89 | 40.10 | 39.42 | 39.59 | 1,710,014 | -0.76(-1.89%) |
Aug 06, 2021 | 40.08 | 40.58 | 39.85 | 40.35 | 2,624,928 | +0.50(+1.27%) |
Aug 05, 2021 | 39.20 | 40.05 | 39.20 | 39.84 | 2,441,540 | +0.66(+1.68%) |
Aug 04, 2021 | 39.56 | 40.26 | 39.13 | 39.18 | 2,951,902 | -0.63(-1.59%) |
Aug 03, 2021 | 39.20 | 40.05 | 38.23 | 39.82 | 2,905,407 | +1.01(+2.60%) |
Aug 02, 2021 | 39.13 | 40.12 | 38.77 | 38.81 | 3,546,435 | +0.03(+0.07%) |
Jul 30, 2021 | 38.53 | 40.01 | 38.30 | 38.78 | 4,956,049 | +0.95(+2.52%) |
Jul 29, 2021 | 37.45 | 38.21 | 37.40 | 37.83 | 2,246,798 | +0.72(+1.95%) |
Jul 28, 2021 | 37.98 | 38.17 | 36.34 | 37.10 | 2,528,527 | -0.50(-1.34%) |
Jul 27, 2021 | 37.30 | 37.67 | 36.89 | 37.61 | 2,380,231 | -0.21(-0.56%) |
Jul 26, 2021 | 37.02 | 37.84 | 37.01 | 37.82 | 2,033,807 | +1.06(+2.89%) |
Jul 23, 2021 | 36.96 | 37.41 | 36.52 | 36.75 | 1,611,822 | +0.16(+0.43%) |
Jul 22, 2021 | 37.28 | 37.28 | 36.38 | 36.60 | 2,745,070 | -0.81(-2.16%) |
Jul 21, 2021 | 36.83 | 37.90 | 36.83 | 37.40 | 2,836,927 | +1.27(+3.53%) |
Jul 20, 2021 | 34.68 | 36.46 | 34.53 | 36.13 | 3,302,740 | +1.47(+4.23%) |
Jul 19, 2021 | 34.54 | 35.46 | 34.20 | 34.66 | 5,004,050 | -1.15(-3.20%) |
Jul 16, 2021 | 37.46 | 37.51 | 35.72 | 35.81 | 3,382,838 | -1.42(-3.82%) |
Jul 15, 2021 | 37.62 | 37.91 | 36.75 | 37.23 | 2,404,741 | -0.76(-2.00%) |
Jul 14, 2021 | 38.20 | 38.81 | 37.91 | 37.99 | 2,083,086 | -0.10(-0.26%) |
Jul 13, 2021 | 38.94 | 39.27 | 37.63 | 38.09 | 2,683,957 | -0.90(-2.30%) |
Jul 12, 2021 | 38.04 | 39.13 | 37.72 | 38.99 | 3,306,706 | +0.58(+1.50%) |
Jul 09, 2021 | 37.75 | 38.51 | 37.68 | 38.41 | 2,581,865 | +1.39(+3.76%) |
Jul 08, 2021 | 36.67 | 37.28 | 36.01 | 37.02 | 3,452,005 | -0.48(-1.27%) |
Jul 07, 2021 | 38.10 | 38.53 | 36.90 | 37.50 | 4,180,485 | -0.74(-1.94%) |
Jul 06, 2021 | 39.02 | 39.20 | 37.78 | 38.24 | 3,695,053 | -0.87(-2.23%) |
Jul 02, 2021 | 39.14 | 39.27 | 38.27 | 39.11 | 4,006,029 | +0.16(+0.40%) |
Jul 01, 2021 | 40.10 | 40.92 | 37.59 | 38.95 | 10,272,608 | -0.91(-2.28%) |
Jun 30, 2021 | 38.63 | 39.96 | 38.58 | 39.86 | 4,003,568 | +1.21(+3.13%) |
Jun 29, 2021 | 39.26 | 39.54 | 38.48 | 38.65 | 4,326,113 | -0.41(-1.06%) |
Jun 28, 2021 | 39.71 | 39.78 | 38.85 | 39.06 | 3,795,293 | -0.80(-2.00%) |
Jun 25, 2021 | 39.94 | 40.69 | 39.72 | 39.86 | 7,656,626 | +0.41(+1.05%) |
Jun 24, 2021 | 39.38 | 39.73 | 38.89 | 39.45 | 1,880,886 | +0.39(+1.01%) |
Jun 23, 2021 | 38.89 | 39.48 | 38.80 | 39.06 | 2,247,997 | +0.28(+0.71%) |
Jun 22, 2021 | 38.35 | 38.94 | 37.95 | 38.78 | 1,852,068 | +0.13(+0.33%) |
Jun 21, 2021 | 37.98 | 38.87 | 37.90 | 38.65 | 2,809,032 | +0.91(+2.40%) |
Jun 18, 2021 | 38.25 | 38.57 | 37.57 | 37.74 | 4,912,771 | -0.98(-2.53%) |
Jun 17, 2021 | 39.61 | 39.95 | 37.97 | 38.73 | 3,948,054 | -0.94(-2.36%) |
Jun 16, 2021 | 39.69 | 40.00 | 38.88 | 39.66 | 2,290,064 | -0.27(-0.67%) |
Jun 15, 2021 | 39.80 | 39.96 | 39.06 | 39.93 | 2,572,847 | +0.26(+0.65%) |
Jun 14, 2021 | 40.67 | 40.96 | 39.23 | 39.67 | 2,718,102 | -0.94(-2.33%) |
Jun 11, 2021 | 39.54 | 40.63 | 39.51 | 40.61 | 2,518,950 | +1.45(+3.70%) |
Jun 10, 2021 | 40.05 | 40.34 | 38.78 | 39.17 | 2,966,158 | -0.64(-1.61%) |
Jun 09, 2021 | 40.28 | 40.38 | 39.66 | 39.81 | 2,691,974 | -0.53(-1.32%) |
Jun 08, 2021 | 39.62 | 40.59 | 39.39 | 40.34 | 3,413,723 | +0.60(+1.50%) |
Jun 07, 2021 | 39.66 | 40.06 | 39.39 | 39.74 | 3,792,767 | +0.55(+1.40%) |
Jun 04, 2021 | 39.06 | 39.31 | 37.48 | 39.19 | 7,066,849 | +0.21(+0.54%) |
Jun 03, 2021 | 38.84 | 39.06 | 38.08 | 38.98 | 3,894,929 | -0.17(-0.44%) |
Jun 02, 2021 | 41.05 | 41.23 | 38.87 | 39.16 | 4,966,046 | -2.07(-5.03%) |
Jun 01, 2021 | 41.62 | 41.73 | 40.79 | 41.23 | 3,241,119 | +0.07(+0.18%) |
May 28, 2021 | 41.68 | 41.68 | 40.33 | 41.15 | 2,366,272 | -0.18(-0.44%) |
May 27, 2021 | 41.04 | 41.48 | 40.76 | 41.34 | 2,703,886 | +0.69(+1.69%) |
May 26, 2021 | 39.83 | 41.00 | 39.83 | 40.65 | 3,058,220 | +0.94(+2.35%) |
May 25, 2021 | 40.10 | 40.65 | 39.62 | 39.72 | 2,692,682 | -0.07(-0.18%) |
May 24, 2021 | 39.58 | 40.13 | 39.05 | 39.79 | 2,678,125 | +0.47(+1.19%) |
May 21, 2021 | 40.41 | 40.55 | 39.27 | 39.32 | 4,420,560 | -0.66(-1.65%) |
May 20, 2021 | 40.87 | 40.98 | 38.63 | 39.98 | 5,749,133 | -0.90(-2.20%) |
May 19, 2021 | 41.54 | 41.77 | 40.49 | 40.88 | 3,572,532 | -1.58(-3.71%) |
May 18, 2021 | 43.88 | 44.01 | 42.42 | 42.46 | 3,982,230 | -0.97(-2.24%) |
May 17, 2021 | 42.88 | 43.45 | 42.26 | 43.43 | 4,431,989 | +0.50(+1.17%) |
May 14, 2021 | 41.92 | 43.03 | 41.52 | 42.92 | 3,592,644 | +1.38(+3.33%) |
May 13, 2021 | 41.20 | 42.44 | 40.89 | 41.54 | 3,277,300 | +0.52(+1.27%) |
May 12, 2021 | 42.14 | 42.91 | 40.79 | 41.02 | 3,548,869 | -1.62(-3.81%) |
May 11, 2021 | 42.33 | 42.87 | 41.36 | 42.64 | 4,379,278 | -0.47(-1.08%) |
May 10, 2021 | 45.02 | 45.30 | 43.01 | 43.11 | 3,822,074 | -1.93(-4.28%) |
May 07, 2021 | 42.83 | 45.53 | 42.77 | 45.03 | 5,205,113 | +2.13(+4.96%) |
May 06, 2021 | 44.01 | 44.01 | 41.72 | 42.91 | 7,577,776 | -1.48(-3.33%) |
May 05, 2021 | 44.36 | 44.79 | 43.68 | 44.38 | 3,965,200 | +0.38(+0.85%) |
May 04, 2021 | 44.28 | 44.48 | 43.43 | 44.01 | 4,148,307 | -0.50(-1.11%) |